ニチバン(4218)の株価時系列情報
ニチバン(4218)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2001/12/28 | 290 | 295 | 289 | 295 | 13,000 |
2001/12/27 | 285 | 286 | 285 | 286 | 6,000 |
2001/12/26 | 293 | 295 | 290 | 290 | 15,000 |
2001/12/25 | 290 | 298 | 289 | 298 | 24,000 |
2001/12/21 | 291 | 299 | 291 | 299 | 26,000 |
2001/12/20 | 295 | 297 | 294 | 295 | 54,000 |
2001/12/19 | 291 | 291 | 285 | 290 | 18,000 |
2001/12/18 | 285 | 289 | 285 | 289 | 24,000 |
2001/12/17 | 290 | 290 | 287 | 290 | 13,000 |
2001/12/14 | 293 | 295 | 291 | 291 | 55,000 |
2001/12/13 | 293 | 298 | 293 | 298 | 6,000 |
2001/12/12 | 294 | 297 | 286 | 293 | 27,000 |
2001/12/11 | 294 | 295 | 289 | 289 | 44,000 |
2001/12/10 | 291 | 295 | 291 | 295 | 8,000 |
2001/12/07 | 296 | 296 | 295 | 296 | 9,000 |
2001/12/06 | 295 | 296 | 291 | 296 | 22,000 |
2001/12/05 | 292 | 292 | 285 | 290 | 18,000 |
2001/12/04 | 299 | 299 | 290 | 290 | 17,000 |
2001/12/03 | 303 | 303 | 292 | 299 | 13,000 |
2001/11/30 | 299 | 303 | 298 | 298 | 9,000 |
2001/11/29 | 301 | 301 | 299 | 299 | 15,000 |
2001/11/28 | 305 | 305 | 302 | 303 | 11,000 |
2001/11/27 | 307 | 307 | 305 | 307 | 9,000 |
2001/11/26 | 303 | 307 | 303 | 307 | 18,000 |
2001/11/22 | 307 | 308 | 303 | 303 | 14,000 |
2001/11/21 | 305 | 310 | 305 | 307 | 10,000 |
2001/11/20 | 313 | 313 | 307 | 307 | 28,000 |
2001/11/19 | 306 | 310 | 306 | 309 | 23,000 |
2001/11/16 | 310 | 310 | 308 | 308 | 17,000 |
2001/11/15 | 310 | 312 | 310 | 311 | 9,000 |
2001/11/14 | 312 | 313 | 310 | 310 | 17,000 |
2001/11/13 | 310 | 312 | 310 | 310 | 16,000 |
2001/11/12 | 316 | 316 | 310 | 310 | 18,000 |
2001/11/09 | 318 | 318 | 312 | 317 | 9,000 |
2001/11/08 | 318 | 318 | 317 | 317 | 3,000 |
2001/11/07 | 316 | 318 | 316 | 318 | 18,000 |
2001/11/06 | 315 | 318 | 310 | 318 | 13,000 |
2001/11/05 | 319 | 319 | 311 | 312 | 17,000 |
2001/11/02 | 313 | 313 | 307 | 310 | 15,000 |
2001/11/01 | 320 | 320 | 312 | 312 | 15,000 |
2001/10/31 | 309 | 318 | 309 | 313 | 18,000 |
2001/10/30 | 321 | 321 | 315 | 319 | 9,000 |
2001/10/29 | 322 | 327 | 322 | 322 | 5,000 |
2001/10/26 | 329 | 329 | 321 | 323 | 21,000 |
2001/10/25 | 313 | 325 | 311 | 324 | 83,000 |
2001/10/24 | 312 | 315 | 308 | 314 | 55,000 |
2001/10/23 | 307 | 310 | 305 | 310 | 31,000 |
2001/10/22 | 309 | 309 | 304 | 304 | 47,000 |
2001/10/19 | 317 | 319 | 315 | 318 | 15,000 |
2001/10/18 | 321 | 322 | 320 | 320 | 8,000 |
2001/10/17 | 324 | 324 | 320 | 321 | 18,000 |
2001/10/16 | 320 | 325 | 319 | 324 | 11,000 |
2001/10/15 | 318 | 322 | 317 | 322 | 18,000 |
2001/10/12 | 319 | 320 | 318 | 318 | 15,000 |
2001/10/11 | 311 | 314 | 311 | 314 | 14,000 |
2001/10/10 | 309 | 311 | 309 | 311 | 17,000 |
2001/10/09 | 310 | 311 | 302 | 311 | 12,000 |
2001/10/05 | 319 | 319 | 314 | 314 | 10,000 |
2001/10/04 | 319 | 319 | 314 | 317 | 24,000 |
2001/10/03 | 314 | 321 | 309 | 314 | 40,000 |
2001/10/02 | 300 | 306 | 300 | 306 | 23,000 |
2001/10/01 | 307 | 307 | 296 | 296 | 19,000 |
2001/09/28 | 294 | 295 | 286 | 294 | 33,000 |
2001/09/27 | 285 | 294 | 283 | 294 | 16,000 |
2001/09/26 | 283 | 286 | 283 | 286 | 16,000 |
2001/09/25 | 296 | 296 | 285 | 286 | 28,000 |
2001/09/21 | 294 | 294 | 289 | 289 | 11,000 |
2001/09/20 | 303 | 303 | 289 | 289 | 38,000 |
2001/09/19 | 292 | 294 | 285 | 294 | 46,000 |
2001/09/18 | 290 | 293 | 290 | 292 | 10,000 |
2001/09/17 | 299 | 299 | 287 | 289 | 25,000 |
2001/09/14 | 287 | 310 | 285 | 301 | 54,000 |
2001/09/13 | 285 | 287 | 282 | 287 | 31,000 |
2001/09/12 | 282 | 293 | 282 | 288 | 25,000 |
2001/09/11 | 315 | 315 | 312 | 312 | 15,000 |
2001/09/10 | 310 | 317 | 310 | 313 | 11,000 |
2001/09/07 | 303 | 310 | 300 | 310 | 33,000 |
2001/09/06 | 305 | 306 | 301 | 304 | 19,000 |
2001/09/05 | 315 | 320 | 300 | 303 | 22,000 |
2001/09/04 | 311 | 319 | 311 | 315 | 18,000 |
2001/09/03 | 326 | 326 | 310 | 310 | 14,000 |
2001/08/31 | 332 | 332 | 328 | 328 | 4,000 |
2001/08/30 | 334 | 334 | 333 | 333 | 3,000 |
2001/08/29 | 334 | 334 | 334 | 334 | 2,000 |
2001/08/28 | 339 | 339 | 335 | 338 | 13,000 |
2001/08/27 | 345 | 345 | 339 | 339 | 6,000 |
2001/08/24 | 341 | 341 | 340 | 340 | 11,000 |
2001/08/23 | 342 | 346 | 341 | 341 | 6,000 |
2001/08/22 | 343 | 343 | 342 | 342 | 5,000 |
2001/08/21 | 342 | 343 | 342 | 343 | 4,000 |
2001/08/20 | 358 | 358 | 353 | 355 | 24,000 |
2001/08/17 | 348 | 350 | 347 | 350 | 11,000 |
2001/08/16 | 350 | 350 | 345 | 349 | 3,000 |
2001/08/15 | 350 | 350 | 350 | 350 | 2,000 |
2001/08/14 | 349 | 350 | 349 | 350 | 2,000 |
2001/08/13 | 346 | 346 | 342 | 343 | 6,000 |
2001/08/10 | 346 | 346 | 346 | 346 | 9,000 |
2001/08/09 | 343 | 345 | 343 | 345 | 6,000 |
2001/08/08 | 353 | 353 | 348 | 348 | 4,000 |
2001/08/07 | 357 | 357 | 347 | 353 | 5,000 |
2001/08/06 | 353 | 360 | 353 | 360 | 3,000 |
2001/08/03 | 364 | 364 | 364 | 364 | 2,000 |
2001/08/02 | 364 | 365 | 364 | 364 | 15,000 |
2001/08/01 | 369 | 369 | 364 | 365 | 25,000 |
2001/07/31 | 341 | 359 | 341 | 359 | 6,000 |
2001/07/30 | 351 | 351 | 341 | 342 | 10,000 |
2001/07/27 | 361 | 366 | 361 | 361 | 11,000 |
2001/07/26 | 360 | 360 | 355 | 360 | 15,000 |
2001/07/25 | 356 | 359 | 356 | 359 | 19,000 |
2001/07/24 | 355 | 357 | 355 | 357 | 16,000 |
2001/07/23 | 366 | 366 | 346 | 355 | 43,000 |
2001/07/19 | 345 | 354 | 345 | 354 | 10,000 |
2001/07/18 | 340 | 359 | 339 | 344 | 38,000 |
2001/07/17 | 340 | 340 | 338 | 338 | 2,000 |
2001/07/16 | 340 | 340 | 340 | 340 | 3,000 |
2001/07/13 | 340 | 340 | 340 | 340 | 1,000 |
2001/07/12 | 331 | 345 | 331 | 345 | 8,000 |
2001/07/11 | 339 | 340 | 331 | 332 | 15,000 |
2001/07/10 | 349 | 349 | 342 | 342 | 5,000 |
2001/07/09 | 350 | 351 | 340 | 349 | 9,000 |
2001/07/06 | 355 | 355 | 350 | 350 | 4,000 |
2001/07/05 | 361 | 361 | 350 | 355 | 17,000 |
2001/07/04 | 367 | 367 | 365 | 365 | 2,000 |
2001/07/03 | 368 | 368 | 368 | 368 | 15,000 |
2001/07/02 | 369 | 369 | 368 | 368 | 3,000 |
2001/06/29 | 366 | 369 | 363 | 369 | 15,000 |
2001/06/28 | 357 | 367 | 357 | 360 | 11,000 |
2001/06/27 | 368 | 369 | 355 | 357 | 17,000 |
2001/06/26 | 368 | 369 | 366 | 368 | 12,000 |
2001/06/25 | 361 | 369 | 361 | 368 | 7,000 |
2001/06/22 | 360 | 361 | 353 | 359 | 15,000 |
2001/06/21 | 357 | 360 | 357 | 360 | 8,000 |
2001/06/20 | 355 | 357 | 355 | 357 | 19,000 |
2001/06/19 | 353 | 356 | 351 | 356 | 7,000 |
2001/06/18 | 353 | 353 | 351 | 351 | 8,000 |
2001/06/15 | 355 | 355 | 351 | 353 | 10,000 |
2001/06/14 | 356 | 357 | 356 | 357 | 4,000 |
2001/06/13 | 356 | 356 | 354 | 356 | 13,000 |
2001/06/12 | 356 | 361 | 354 | 356 | 11,000 |
2001/06/11 | 362 | 365 | 356 | 356 | 7,000 |
2001/06/08 | 368 | 369 | 358 | 358 | 50,000 |
2001/06/07 | 351 | 355 | 351 | 353 | 14,000 |
2001/06/06 | 360 | 360 | 353 | 355 | 17,000 |
2001/06/05 | 364 | 375 | 360 | 360 | 16,000 |
2001/06/04 | 360 | 360 | 355 | 360 | 10,000 |
2001/06/01 | 359 | 359 | 350 | 350 | 14,000 |
2001/05/31 | 351 | 360 | 350 | 350 | 13,000 |
2001/05/30 | 365 | 365 | 350 | 350 | 8,000 |
2001/05/29 | 360 | 365 | 360 | 365 | 8,000 |
2001/05/28 | 365 | 370 | 360 | 360 | 9,000 |
2001/05/25 | 365 | 372 | 365 | 371 | 7,000 |
2001/05/24 | 360 | 360 | 360 | 360 | 9,000 |
2001/05/23 | 366 | 370 | 364 | 370 | 16,000 |
2001/05/22 | 370 | 371 | 370 | 370 | 10,000 |
2001/05/21 | 372 | 372 | 365 | 365 | 36,000 |
2001/05/18 | 365 | 365 | 365 | 365 | 14,000 |
2001/05/17 | 371 | 371 | 368 | 370 | 23,000 |
2001/05/16 | 371 | 371 | 371 | 371 | 3,000 |
2001/05/15 | 365 | 371 | 365 | 371 | 6,000 |
2001/05/14 | 365 | 370 | 365 | 370 | 8,000 |
2001/05/11 | 370 | 370 | 370 | 370 | 2,000 |
2001/05/10 | 366 | 375 | 366 | 372 | 14,000 |
2001/05/09 | 383 | 383 | 365 | 367 | 7,000 |
2001/05/08 | 380 | 385 | 372 | 385 | 28,000 |
2001/05/07 | 394 | 394 | 382 | 385 | 33,000 |
2001/05/02 | 380 | 394 | 380 | 394 | 105,000 |
2001/05/01 | 375 | 380 | 375 | 380 | 34,000 |
2001/04/27 | 375 | 375 | 365 | 365 | 191,000 |
2001/04/26 | 368 | 375 | 364 | 375 | 31,000 |
2001/04/25 | 361 | 368 | 359 | 368 | 22,000 |
2001/04/24 | 366 | 368 | 365 | 365 | 43,000 |
2001/04/23 | 368 | 374 | 368 | 368 | 38,000 |
2001/04/20 | 359 | 365 | 355 | 365 | 119,000 |
2001/04/19 | 353 | 355 | 351 | 355 | 28,000 |
2001/04/18 | 350 | 353 | 347 | 353 | 30,000 |
2001/04/17 | 347 | 350 | 341 | 350 | 59,000 |
2001/04/16 | 349 | 349 | 347 | 349 | 7,000 |
2001/04/13 | 345 | 349 | 343 | 346 | 14,000 |
2001/04/12 | 345 | 346 | 343 | 345 | 9,000 |
2001/04/11 | 339 | 346 | 339 | 346 | 23,000 |
2001/04/10 | 340 | 342 | 340 | 340 | 13,000 |
2001/04/09 | 343 | 344 | 341 | 343 | 9,000 |
2001/04/06 | 346 | 346 | 340 | 343 | 25,000 |
2001/04/05 | 336 | 346 | 336 | 346 | 17,000 |
2001/04/04 | 330 | 335 | 330 | 334 | 11,000 |
2001/04/03 | 330 | 335 | 330 | 335 | 6,000 |
2001/04/02 | 343 | 343 | 323 | 330 | 19,000 |
2001/03/30 | 333 | 337 | 333 | 333 | 10,000 |
2001/03/29 | 340 | 345 | 333 | 333 | 10,000 |
2001/03/28 | 336 | 345 | 336 | 340 | 18,000 |
2001/03/27 | 345 | 355 | 345 | 345 | 196,000 |
2001/03/26 | 343 | 358 | 340 | 358 | 38,000 |
2001/03/23 | 331 | 343 | 331 | 343 | 16,000 |
2001/03/22 | 334 | 343 | 330 | 341 | 24,000 |
2001/03/21 | 321 | 335 | 320 | 335 | 42,000 |
2001/03/19 | 329 | 329 | 311 | 323 | 39,000 |
2001/03/16 | 316 | 338 | 315 | 338 | 25,000 |
2001/03/15 | 318 | 320 | 311 | 320 | 18,000 |
2001/03/14 | 316 | 320 | 316 | 318 | 8,000 |
2001/03/13 | 316 | 320 | 311 | 318 | 7,000 |
2001/03/12 | 324 | 329 | 321 | 321 | 12,000 |
2001/03/09 | 330 | 330 | 330 | 330 | 28,000 |
2001/03/08 | 322 | 327 | 320 | 320 | 18,000 |
2001/03/07 | 320 | 329 | 320 | 322 | 3,000 |
2001/03/06 | 320 | 320 | 316 | 320 | 3,000 |
2001/03/05 | 319 | 327 | 319 | 320 | 10,000 |
2001/03/02 | 323 | 323 | 316 | 319 | 12,000 |
2001/03/01 | 330 | 330 | 311 | 323 | 31,000 |
2001/02/28 | 334 | 338 | 333 | 333 | 9,000 |
2001/02/27 | 339 | 340 | 333 | 333 | 18,000 |
2001/02/26 | 335 | 338 | 335 | 338 | 6,000 |
2001/02/23 | 325 | 330 | 325 | 330 | 28,000 |
2001/02/22 | 324 | 338 | 324 | 325 | 33,000 |
2001/02/21 | 318 | 334 | 318 | 334 | 89,000 |
2001/02/20 | 325 | 325 | 305 | 325 | 43,000 |
2001/02/19 | 323 | 326 | 323 | 326 | 9,000 |
2001/02/16 | 321 | 323 | 321 | 323 | 8,000 |
2001/02/15 | 323 | 325 | 323 | 325 | 4,000 |
2001/02/14 | 321 | 321 | 320 | 320 | 3,000 |
2001/02/13 | 321 | 321 | 321 | 321 | 4,000 |
2001/02/09 | 305 | 312 | 305 | 311 | 19,000 |
2001/02/08 | 320 | 320 | 310 | 310 | 19,000 |
2001/02/07 | 324 | 324 | 320 | 320 | 11,000 |
2001/02/06 | 326 | 326 | 325 | 325 | 3,000 |
2001/02/05 | 328 | 330 | 322 | 324 | 12,000 |
2001/02/02 | 320 | 320 | 320 | 320 | 8,000 |
2001/02/01 | 317 | 319 | 317 | 319 | 7,000 |
2001/01/31 | 312 | 320 | 312 | 315 | 6,000 |
2001/01/30 | 316 | 316 | 312 | 312 | 6,000 |
2001/01/29 | 310 | 317 | 310 | 315 | 13,000 |
2001/01/26 | 319 | 320 | 312 | 312 | 33,000 |
2001/01/25 | 319 | 324 | 319 | 324 | 7,000 |
2001/01/24 | 320 | 327 | 320 | 327 | 8,000 |
2001/01/23 | 333 | 333 | 330 | 330 | 4,000 |
2001/01/22 | 335 | 335 | 327 | 334 | 52,000 |
2001/01/19 | 337 | 337 | 330 | 335 | 20,000 |
2001/01/18 | 316 | 340 | 316 | 339 | 38,000 |
2001/01/17 | 315 | 319 | 315 | 315 | 8,000 |
2001/01/16 | 311 | 311 | 310 | 311 | 13,000 |
2001/01/15 | 310 | 310 | 309 | 310 | 36,000 |
2001/01/12 | 304 | 305 | 293 | 300 | 85,000 |
2001/01/11 | 310 | 310 | 305 | 310 | 13,000 |
2001/01/10 | 307 | 310 | 305 | 308 | 14,000 |
2001/01/09 | 310 | 310 | 307 | 308 | 9,000 |
2001/01/05 | 310 | 315 | 308 | 310 | 16,000 |
2001/01/04 | 324 | 324 | 310 | 311 | 79,000 |